| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
0.20 | 1.89% | 3,424,100 | -236,700 | -2.5 |
10.60
11.20
10.80
|
|
2 tháng
(2025-11-28) |
0.13 | 1.25% | 5,482,400 | -543,800 | -6.0 |
10.48
11.20
10.80
|
|
3 tháng
(2025-10-29) |
-0.34 | -3.08% | 9,136,800 | -1,064,000 | -11.9 |
10.48
11.24
10.80
|
|
6 tháng
(2025-07-31) |
-0.15 | -1.39% | 46,403,300 | -1,749,800 | -20.3 |
10.48
12.38
10.80
|
|
12 tháng
(2025-02-03) |
-1.87 | -14.74% | 142,574,100 | -3,224,105 | -43.5 |
8.91
13.24
10.80
|
|
24 tháng
(2024-02-07) |
2.85 | 35.81% | 327,314,000 | -5,396,095 | -68.0 |
7.43
13.24
10.80
|
|
36 tháng
(2023-02-13) |
2.36 | 27.97% | 506,733,100 | 693,252 | -17.3 |
7.16
13.24
10.80
|
|
60 tháng
(2021-02-22) |
-0.62 | -5.40% | 919,991,700 | 742,773 | -15.7 |
7.16
16.09
10.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/06/2024 |
9.36
|
1,379,900 | 9.48 | 9.57 | 8.71 | 202,700 | 16,500 | 1.8 |
| 21/06/2024 |
9.36
|
1,189,000 | 9.27 | 9.52 | 9.27 | 23,400 | 83,600 | -0.6 |
| 20/06/2024 |
9.26
|
1,000,800 | 8.74 | 9.33 | 8.74 | 178,300 | 5,900 | 1.6 |
| 19/06/2024 |
8.75
|
520,100 | 8.58 | 8.78 | 8.58 | 78,300 | 8,200 | 0.6 |
| 18/06/2024 |
8.68
|
1,031,200 | 8.37 | 8.70 | 8.33 | 43,200 | 0 | 0.4 |
| 17/06/2024 |
8.29
|
314,600 | 8.05 | 8.33 | 8.05 | 32,800 | 9,800 | 0.2 |
| 14/06/2024 |
8.19
|
675,900 | 8.33 | 8.34 | 8.18 | 1,000 | 13,000 | -0.1 |
| 13/06/2024 |
8.31
|
520,700 | 8.47 | 8.48 | 8.19 | 15,700 | 1,400 | 0.1 |
| 12/06/2024 |
8.33
|
1,078,000 | 8.05 | 8.43 | 7.85 | 4,800 | 6,000 | -0.0 |
| 11/06/2024 |
8
|
519,400 | 8.10 | 8.10 | 7.95 | 9,700 | 4,000 | 0.0 |
| 10/06/2024 |
7.97
|
344,500 | 7.95 | 8.11 | 7.93 | 26,900 | 0 | 0.2 |
| 07/06/2024 |
7.95
|
318,000 | 7.95 | 8 | 7.90 | 1,000 | 2,700 | -0.0 |
| 06/06/2024 |
7.93
|
318,400 | 8.04 | 8.10 | 7.92 | 900 | 1,500 | -0.0 |
| 05/06/2024 |
8.04
|
1,190,700 | 7.84 | 8.13 | 7.84 | 46,200 | 0 | 0.4 |
| 04/06/2024 |
7.85
|
315,300 | 7.76 | 7.86 | 7.76 | 21,600 | 0 | 0.2 |
| 03/06/2024 |
7.76
|
617,100 | 7.73 | 7.85 | 7.71 | 41,500 | 0 | 0.3 |
| 31/05/2024 |
7.71
|
461,100 | 7.83 | 7.86 | 7.71 | 13,800 | 0 | 0.1 |
| 30/05/2024 |
7.82
|
745,100 | 7.86 | 7.96 | 7.78 | 28,900 | 0 | 0.2 |
| 29/05/2024 |
7.86
|
1,428,700 | 7.62 | 8.01 | 7.60 | 104,400 | 800 | 0.9 |
| 28/05/2024 |
7.60
|
381,200 | 7.58 | 7.65 | 7.53 | 11,500 | 0 | 0.1 |
| 27/05/2024 |
7.55
|
565,000 | 7.58 | 7.62 | 7.55 | 0 | 4,800 | -0.0 |
| 24/05/2024 |
7.57
|
649,800 | 7.59 | 7.62 | 7.51 | 0 | 5,700 | -0.0 |
| 23/05/2024 |
7.59
|
775,300 | 7.58 | 7.64 | 7.56 | 6,000 | 300 | 0.0 |
| 22/05/2024 |
7.58
|
626,700 | 7.61 | 7.62 | 7.52 | 5,000 | 900 | 0.0 |
| 21/05/2024 |
7.59
|
404,500 | 7.64 | 7.65 | 7.57 | 0 | 800 | -0.0 |
| 20/05/2024 |
7.65
|
496,700 | 7.67 | 7.70 | 7.62 | 23,000 | 0 | 0.2 |
| 17/05/2024 |
7.63
|
761,100 | 7.61 | 7.65 | 7.60 | 340 | 0 | 0.0 |
| 16/05/2024 |
7.61
|
988,900 | 7.58 | 7.65 | 7.57 | 0 | 0 | 0 |
| 15/05/2024 |
7.58
|
496,600 | 7.61 | 7.63 | 7.57 | 5,000 | 0 | 0.0 |
| 14/05/2024 |
7.58
|
232,600 | 7.59 | 7.61 | 7.56 | 0 | 0 | 0 |
| 13/05/2024 |
7.59
|
474,400 | 7.57 | 7.60 | 7.57 | 0 | 0 | 0 |
| 10/05/2024 |
7.59
|
353,900 | 7.61 | 7.63 | 7.56 | 0 | 2,300 | -0.0 |
| 09/05/2024 |
7.58
|
388,800 | 7.60 | 7.67 | 7.58 | 5,200 | 0 | 0.0 |
| 08/05/2024 |
7.61
|
550,500 | 7.59 | 7.67 | 7.57 | 31,500 | 2,900 | 0.2 |
| 07/05/2024 |
7.61
|
326,000 | 7.62 | 7.67 | 7.57 | 0 | 35,400 | -0.3 |
| 06/05/2024 |
7.62
|
466,200 | 7.55 | 7.62 | 7.48 | 0 | 0 | 0 |
| 03/05/2024 |
7.59
|
177,600 | 7.62 | 7.64 | 7.52 | 300 | 0 | 0.0 |
| 02/05/2024 |
7.62
|
269,300 | 7.61 | 7.62 | 7.52 | 10,200 | 0 | 0.1 |
| 26/04/2024 |
7.61
|
80,300 | 7.58 | 7.61 | 7.53 | 0 | 0 | 0 |
| 25/04/2024 |
7.60
|
127,700 | 7.62 | 7.62 | 7.48 | 0 | 4,800 | -0.0 |
| 24/04/2024 |
7.60
|
851,600 | 7.48 | 7.61 | 7.47 | 1,100 | 500 | 0.0 |
| 23/04/2024 |
7.48
|
183,100 | 7.56 | 7.57 | 7.43 | 0 | 3,200 | -0.0 |
| 22/04/2024 |
7.54
|
91,600 | 7.43 | 7.56 | 7.43 | 0 | 12,400 | -0.1 |
| 19/04/2024 |
7.43
|
291,200 | 7.51 | 7.51 | 7.24 | 0 | 1,400 | -0.0 |
| 17/04/2024 |
7.52
|
181,700 | 7.62 | 7.70 | 7.52 | 0 | 0 | 0 |
| 16/04/2024 |
7.62
|
311,200 | 7.63 | 7.67 | 7.33 | 0 | 3,000 | -0.0 |
| 15/04/2024 |
7.67
|
262,000 | 7.75 | 7.75 | 7.22 | 0 | 1,700 | -0.0 |
| 12/04/2024 |
7.75
|
377,800 | 7.71 | 7.77 | 7.71 | 1,000 | 0 | 0.0 |
| 11/04/2024 |
7.74
|
284,700 | 7.78 | 7.79 | 7.72 | 0 | 3,300 | -0.0 |
| 10/04/2024 |
7.78
|
176,800 | 7.80 | 7.81 | 7.75 | 0 | 6,100 | -0.0 |
| 09/04/2024 |
7.76
|
286,200 | 7.71 | 7.81 | 7.69 | 0 | 2,000 | -0.0 |
| 08/04/2024 |
7.71
|
184,800 | 7.71 | 7.76 | 7.67 | 200 | 1,000 | -0.0 |
| 05/04/2024 |
7.71
|
240,500 | 7.70 | 7.79 | 7.65 | 0 | 10,800 | -0.1 |
| 04/04/2024 |
7.70
|
293,800 | 7.81 | 7.81 | 7.70 | 100 | 8,500 | -0.1 |
| 03/04/2024 |
7.81
|
209,600 | 7.85 | 7.87 | 7.76 | 2,100 | 0 | 0.0 |
| 02/04/2024 |
7.84
|
270,900 | 7.81 | 7.88 | 7.76 | 0 | 1,800 | -0.0 |
| 01/04/2024 |
7.79
|
323,100 | 7.81 | 7.90 | 7.79 | 2,700 | 0 | 0.0 |
| 29/03/2024 |
7.81
|
304,800 | 7.73 | 7.84 | 7.73 | 22,600 | 0 | 0.2 |
| 28/03/2024 |
7.81
|
183,200 | 7.82 | 7.83 | 7.78 | 0 | 0 | 0 |
| 27/03/2024 |
7.81
|
261,300 | 7.82 | 7.82 | 7.76 | 0 | 2,400 | -0.0 |
| 26/03/2024 |
7.83
|
255,500 | 7.95 | 7.95 | 7.78 | 200 | 2,200 | -0.0 |
| 25/03/2024 |
7.81
|
850,400 | 7.80 | 7.83 | 7.76 | 1,100 | 800 | 0.0 |
| 22/03/2024 |
7.81
|
368,900 | 7.83 | 7.90 | 7.81 | 1,600 | 0 | 0.0 |
| 21/03/2024 |
7.90
|
1,274,200 | 8.10 | 8.10 | 7.75 | 100 | 19,400 | -0.2 |
| 20/03/2024 |
7.71
|
269,000 | 7.74 | 7.78 | 7.66 | 0 | 30,400 | -0.2 |
| 19/03/2024 |
7.74
|
370,600 | 7.70 | 7.76 | 7.62 | 0 | 39,700 | -0.3 |
| 18/03/2024 |
7.70
|
354,600 | 7.71 | 7.80 | 7.61 | 400 | 21,300 | -0.2 |
| 15/03/2024 |
7.71
|
294,800 | 7.80 | 7.83 | 7.71 | 1,400 | 100 | 0.0 |
| 14/03/2024 |
7.81
|
512,600 | 7.81 | 7.86 | 7.73 | 7,800 | 2,500 | 0.0 |
| 13/03/2024 |
7.77
|
617,300 | 7.80 | 7.81 | 7.67 | 41,300 | 900 | 0.3 |
| 12/03/2024 |
7.75
|
348,500 | 7.68 | 7.81 | 7.62 | 0 | 2,500 | -0.0 |
| 11/03/2024 |
7.67
|
76,500 | 7.81 | 7.81 | 7.67 | 0 | 0 | 0 |
| 08/03/2024 |
7.81
|
272,100 | 7.81 | 7.81 | 7.74 | 20 | 600 | -0.0 |
| 07/03/2024 |
7.81
|
237,500 | 7.80 | 7.84 | 7.77 | 0 | 0 | 0 |
| 06/03/2024 |
7.79
|
204,100 | 7.78 | 7.87 | 7.77 | 5,020 | 100 | 0.0 |
| 05/03/2024 |
7.81
|
292,500 | 7.90 | 7.90 | 7.81 | 0 | 0 | 0 |
| 04/03/2024 |
7.87
|
252,500 | 7.95 | 8 | 7.87 | 700 | 6,500 | -0.0 |
| 01/03/2024 |
7.89
|
200,100 | 7.95 | 7.95 | 7.84 | 0 | 15,600 | -0.1 |
| 29/02/2024 |
7.95
|
296,800 | 7.90 | 8 | 7.87 | 44,600 | 77,500 | -0.3 |
| 28/02/2024 |
7.99
|
442,800 | 7.96 | 7.99 | 7.86 | 107,800 | 98,900 | 0.1 |
| 27/02/2024 |
7.99
|
306,000 | 7.99 | 8.05 | 7.91 | 70,500 | 7,200 | 0.5 |
| 26/02/2024 |
7.99
|
440,700 | 7.98 | 8 | 7.84 | 193,200 | 49,600 | 1.2 |
| 23/02/2024 |
7.98
|
1,177,500 | 7.93 | 8.10 | 7.89 | 600,800 | 5,456 | 5.0 |
| 22/02/2024 |
7.93
|
992,200 | 7.86 | 7.94 | 7.80 | 119,500 | 6,100 | 0.9 |
| 21/02/2024 |
7.86
|
231,100 | 7.85 | 7.90 | 7.76 | 19,100 | 22,900 | -0.0 |
| 20/02/2024 |
7.85
|
352,900 | 7.80 | 7.86 | 7.72 | 41,300 | 45,000 | -0.0 |
| 19/02/2024 |
7.81
|
491,800 | 7.96 | 7.98 | 7.77 | 38,900 | 87,300 | -0.4 |
| 16/02/2024 |
7.96
|
468,000 | 8.03 | 8.10 | 7.87 | 138,800 | 800 | 1.2 |
| 15/02/2024 |
7.99
|
648,800 | 7.83 | 7.99 | 7.83 | 465,900 | 100 | 3.9 |
| 07/02/2024 |
7.95
|
1,409,100 | 7.76 | 7.95 | 7.76 | 793,600 | 10,300 | 6.5 |
| 06/02/2024 |
7.80
|
615,700 | 7.71 | 7.80 | 7.62 | 348,500 | 200 | 2.8 |
| 05/02/2024 |
7.71
|
1,142,300 | 7.52 | 7.71 | 7.48 | 376,400 | 2,100 | 3.0 |
| 02/02/2024 |
7.55
|
459,200 | 7.52 | 7.56 | 7.50 | 50,000 | 11,400 | 0.3 |
| 01/02/2024 |
7.52
|
344,200 | 7.52 | 7.59 | 7.50 | 0 | 1,000 | -0.0 |
| 31/01/2024 |
7.62
|
386,600 | 7.62 | 7.63 | 7.51 | 50,300 | 7,600 | 0.3 |
| 30/01/2024 |
7.62
|
964,200 | 7.62 | 7.71 | 7.58 | 171,500 | 13,100 | 1.3 |
| 29/01/2024 |
7.62
|
302,300 | 7.62 | 7.70 | 7.59 | 0 | 35,700 | -0.3 |
| 26/01/2024 |
7.65
|
388,600 | 7.73 | 7.73 | 7.60 | 20,000 | 9,300 | 0.1 |
| 25/01/2024 |
7.62
|
667,600 | 7.64 | 7.71 | 7.62 | 10,700 | 10,100 | 0.0 |
| 24/01/2024 |
7.63
|
862,800 | 7.62 | 7.68 | 7.54 | 0 | 10,400 | -0.1 |